Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SNTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.036386 | 0.00 | 0.00% | 0.036386 | 0.036386 | 0.036386 | 0.00 |
| May 10 2024 | 0.036386 | 0.00 | 0.00% | 0.036386 | 0.036386 | 0.036386 | 0.00 |
| May 09 2024 | 0.036386 | 0.001112 | 3.15% | 0.036086 | 0.0364 | 0.035 | 298,911.00 |
| May 08 2024 | 0.035274 | -0.001089 | -2.99% | 0.036086 | 0.036086 | 0.03457 | 921,889.00 |
| May 07 2024 | 0.036363 | 0.000277 | 0.77% | 0.036086 | 0.036735 | 0.035785 | 838,047.00 |
| May 06 2024 | 0.036086 | -0.002136 | -5.59% | 0.038252 | 0.038372 | 0.036034 | 791,580.00 |
| May 05 2024 | 0.038222 | 0.001023 | 2.75% | 0.037199 | 0.038702 | 0.036565 | 831,349.00 |
| May 04 2024 | 0.037199 | 0.00 | 0.00% | 0.037199 | 0.037199 | 0.037199 | 0.00 |
| May 03 2024 | 0.037199 | 0.002511 | 7.24% | 0.035442 | 0.037308 | 0.035378 | 916,538.00 |
| May 02 2024 | 0.034688 | -0.000257 | -0.74% | 0.035442 | 0.035514 | 0.034507 | 98,895.00 |
| May 01 2024 | 0.034945 | -0.000497 | -1.40% | 0.035442 | 0.035442 | 0.034945 | 285.00 |
| Apr 30 2024 | 0.035442 | -0.000807 | -2.23% | 0.037493 | 0.037493 | 0.034238 | 207,396.00 |
| Apr 29 2024 | 0.036249 | -0.001244 | -3.32% | 0.0404 | 0.041825 | 0.03597 | 124,409.00 |
| Apr 28 2024 | 0.037493 | -0.000657 | -1.72% | 0.038628 | 0.038967 | 0.037493 | 158,521.00 |
| Apr 27 2024 | 0.03815 | -0.000473 | -1.22% | 0.038623 | 0.038623 | 0.037 | 128,570.00 |
| Apr 26 2024 | 0.038623 | 0.00065 | 1.71% | 0.0378 | 0.03912 | 0.0375 | 138,695.00 |
| Apr 25 2024 | 0.037973 | -0.001711 | -4.31% | 0.0378 | 0.038999 | 0.037761 | 31,648.00 |
| Apr 24 2024 | 0.039684 | -0.000116 | -0.29% | 0.0404 | 0.044129 | 0.039684 | 6,170,523.00 |
| Apr 23 2024 | 0.0398 | 0.00142 | 3.70% | 0.0378 | 0.040 | 0.0378 | 1,512.00 |
| Apr 22 2024 | 0.03838 | 0.00058 | 1.53% | 0.0378 | 0.03838 | 0.0378 | 390.00 |
| Apr 21 2024 | 0.0378 | 0.001861 | 5.18% | 0.038805 | 0.038822 | 0.03763 | 182,898.00 |
| Apr 20 2024 | 0.035939 | -0.000108 | -0.30% | 0.036047 | 0.036047 | 0.03545 | 1,737.00 |
| Apr 19 2024 | 0.036047 | 0.001436 | 4.15% | 0.035883 | 0.037263 | 0.033848 | 70,530.00 |
| Apr 18 2024 | 0.034611 | 0.000261 | 0.76% | 0.034073 | 0.034611 | 0.034073 | 2,164.00 |
| Apr 17 2024 | 0.03435 | -0.000773 | -2.20% | 0.03476 | 0.035516 | 0.03354 | 19,037.00 |
| Apr 16 2024 | 0.035123 | 0.000363 | 1.04% | 0.03476 | 0.035515 | 0.033363 | 194,977.00 |
| Apr 15 2024 | 0.03476 | -0.000496 | -1.41% | 0.03564 | 0.038 | 0.033564 | 337,816.00 |
| Apr 14 2024 | 0.035256 | 0.000206 | 0.59% | 0.035074 | 0.037283 | 0.033092 | 511,327.00 |
| Apr 13 2024 | 0.03505 | -0.004233 | -10.78% | 0.03938 | 0.040204 | 0.031415 | 1,799,713.00 |
| Apr 12 2024 | 0.039283 | -0.005697 | -12.67% | 0.04407 | 0.046386 | 0.03628 | 3,227,657.00 |
| Apr 11 2024 | 0.04498 | 0.00091 | 2.06% | 0.04407 | 0.045254 | 0.043561 | 212,171.00 |
| Apr 10 2024 | 0.04407 | 0.00031 | 0.71% | 0.043457 | 0.044482 | 0.04196 | 129,773.00 |
| Apr 09 2024 | 0.04376 | -0.001624 | -3.58% | 0.045384 | 0.045384 | 0.042953 | 1,973,067.00 |
| Apr 08 2024 | 0.045384 | 0.001865 | 4.29% | 0.043022 | 0.045738 | 0.042849 | 1,430,943.00 |
| Apr 07 2024 | 0.043519 | 0.002449 | 5.96% | 0.04177 | 0.043795 | 0.0415 | 384,550.00 |
| Apr 06 2024 | 0.04107 | 0.000039 | 0.10% | 0.041031 | 0.04107 | 0.041031 | 488.00 |
| Apr 05 2024 | 0.041031 | 0.000218 | 0.53% | 0.040361 | 0.041551 | 0.039247 | 55,735.00 |
| Apr 04 2024 | 0.040813 | 0.000452 | 1.12% | 0.040361 | 0.04213 | 0.039234 | 39,137.00 |
| Apr 03 2024 | 0.040361 | -0.00000300 | -0.01% | 0.040364 | 0.042161 | 0.039 | 163,508.00 |
| Apr 02 2024 | 0.040364 | -0.004017 | -9.05% | 0.044381 | 0.044381 | 0.039894 | 297,031.00 |
| Apr 01 2024 | 0.044381 | -0.00188 | -4.06% | 0.047208 | 0.047354 | 0.0429 | 354,587.00 |
| Mar 31 2024 | 0.046261 | -0.000086 | -0.19% | 0.046347 | 0.046347 | 0.046077 | 2,704.00 |
| Mar 30 2024 | 0.046347 | -0.001344 | -2.82% | 0.048405 | 0.048405 | 0.046251 | 449,237.00 |
| Mar 29 2024 | 0.047691 | -0.000714 | -1.48% | 0.048405 | 0.048405 | 0.047537 | 13,777.00 |
| Mar 28 2024 | 0.048405 | 0.003216 | 7.12% | 0.045189 | 0.048995 | 0.045141 | 785,625.00 |
| Mar 27 2024 | 0.045189 | -0.000705 | -1.54% | 0.044143 | 0.047957 | 0.044143 | 660,823.00 |
| Mar 26 2024 | 0.045894 | 0.001782 | 4.04% | 0.044143 | 0.04614 | 0.044143 | 316,808.00 |
| Mar 25 2024 | 0.044112 | 0.00259 | 6.24% | 0.042589 | 0.044827 | 0.042246 | 905,364.00 |
| Mar 24 2024 | 0.041522 | 0.000692 | 1.69% | 0.040919 | 0.041676 | 0.04091 | 2,715.00 |
| Mar 23 2024 | 0.04083 | -0.000144 | -0.35% | 0.041233 | 0.041507 | 0.04083 | 160,860.00 |
| Mar 22 2024 | 0.040974 | -0.000241 | -0.58% | 0.041233 | 0.041366 | 0.040562 | 4,086.00 |
| Mar 21 2024 | 0.041215 | 0.001129 | 2.82% | 0.04021 | 0.042051 | 0.039713 | 531,612.00 |
| Mar 20 2024 | 0.040086 | 0.001583 | 4.11% | 0.042641 | 0.042641 | 0.035465 | 993,218.00 |
| Mar 19 2024 | 0.038503 | -0.00318 | -7.63% | 0.042641 | 0.042641 | 0.038001 | 50,617.00 |
| Mar 18 2024 | 0.041683 | -0.000958 | -2.25% | 0.042413 | 0.042413 | 0.041289 | 6,140.00 |
| Mar 17 2024 | 0.042641 | 0.001607 | 3.92% | 0.041034 | 0.043029 | 0.038201 | 424,733.00 |
| Mar 16 2024 | 0.041034 | -0.003808 | -8.49% | 0.044774 | 0.046247 | 0.040209 | 721,992.00 |
| Mar 15 2024 | 0.044842 | -0.003217 | -6.69% | 0.049176 | 0.049176 | 0.041223 | 1,326,955.00 |
| Mar 14 2024 | 0.048059 | -0.002534 | -5.01% | 0.050757 | 0.0508 | 0.047054 | 513,195.00 |
| Mar 13 2024 | 0.050593 | 0.000503 | 1.00% | 0.049883 | 0.050593 | 0.049708 | 7,440.00 |
| Mar 12 2024 | 0.05009 | -0.000903 | -1.77% | 0.047088 | 0.050744 | 0.047088 | 31,858.00 |
| Mar 11 2024 | 0.050993 | 0.00398 | 8.47% | 0.046789 | 0.051229 | 0.04503 | 3,390,725.00 |
| Mar 10 2024 | 0.047013 | -0.000796 | -1.66% | 0.047721 | 0.048771 | 0.045676 | 953,664.00 |
| Mar 09 2024 | 0.047809 | 0.001565 | 3.38% | 0.046552 | 0.047927 | 0.045771 | 806,604.00 |
| Mar 08 2024 | 0.046244 | 0.002151 | 4.88% | 0.044093 | 0.046995 | 0.044 | 743,899.00 |
| Mar 07 2024 | 0.044093 | -0.000092 | -0.21% | 0.044093 | 0.044093 | 0.044093 | 0.00 |
| Mar 06 2024 | 0.044185 | 0.001941 | 4.59% | 0.042565 | 0.04464 | 0.041531 | 1,070,940.00 |
| Mar 05 2024 | 0.042244 | -0.002588 | -5.77% | 0.043704 | 0.047455 | 0.037389 | 11,515,271.00 |
| Mar 04 2024 | 0.044832 | -0.001038 | -2.26% | 0.045163 | 0.045648 | 0.044534 | 477,171.00 |
| Mar 03 2024 | 0.04587 | 0.002221 | 5.09% | 0.043704 | 0.05644 | 0.043704 | 8,986,380.00 |
| Mar 02 2024 | 0.043649 | -0.000055 | -0.13% | 0.04383 | 0.044182 | 0.042909 | 34,597.00 |
| Mar 01 2024 | 0.043704 | 0.00135 | 3.19% | 0.0402 | 0.0442 | 0.0402 | 486,880.00 |
| Feb 29 2024 | 0.042354 | 0.001946 | 4.82% | 0.0402 | 0.042514 | 0.039738 | 1,049,371.00 |
| Feb 28 2024 | 0.040408 | 0.000264 | 0.66% | 0.0402 | 0.040515 | 0.03995 | 14,450.00 |
| Feb 27 2024 | 0.040144 | 0.001058 | 2.71% | 0.037888 | 0.040303 | 0.037888 | 3,440,590.00 |
| Feb 26 2024 | 0.039086 | -0.00086 | -2.15% | 0.039291 | 0.039499 | 0.039054 | 11,334,918.00 |
| Feb 25 2024 | 0.039946 | -0.003579 | -8.22% | 0.037888 | 0.04069 | 0.037888 | 852,930.00 |
| Feb 24 2024 | 0.043525 | 0.005115 | 13.32% | 0.041081 | 0.044844 | 0.040826 | 13,065,224.00 |
| Feb 23 2024 | 0.03841 | 0.000522 | 1.38% | 0.037888 | 0.038526 | 0.037888 | 7,048.00 |
| Feb 22 2024 | 0.037888 | -0.00173 | -4.37% | 0.037892 | 0.038787 | 0.037139 | 309,119.00 |
| Feb 21 2024 | 0.039618 | -0.000243 | -0.61% | 0.037892 | 0.039692 | 0.037892 | 70,819.00 |
| Feb 20 2024 | 0.039861 | 0.001969 | 5.20% | 0.037892 | 0.040611 | 0.037892 | 180,618.00 |
| Feb 19 2024 | 0.037892 | -0.00016 | -0.42% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 18 2024 | 0.038052 | 0.00016 | 0.42% | 0.037892 | 0.038193 | 0.037892 | 15,289.00 |
| Feb 17 2024 | 0.037892 | -0.00021 | -0.55% | 0.038102 | 0.038224 | 0.036928 | 253,758.00 |
| Feb 16 2024 | 0.038102 | -0.000306 | -0.80% | 0.03944 | 0.039552 | 0.037353 | 1,896,607.00 |
| Feb 15 2024 | 0.038408 | 0.001332 | 3.59% | 0.037076 | 0.038523 | 0.037062 | 1,259,520.00 |
| Feb 14 2024 | 0.037076 | 0.000349 | 0.95% | 0.036727 | 0.037393 | 0.036411 | 102,926.00 |
| Feb 13 2024 | 0.036727 | 0.000307 | 0.84% | 0.035722 | 0.036875 | 0.035722 | 341,025.00 |
| Feb 12 2024 | 0.03642 | 0.000795 | 2.23% | 0.037157 | 0.037157 | 0.03642 | 506,368.00 |
| Feb 11 2024 | 0.035625 | -0.000097 | -0.27% | 0.035722 | 0.035883 | 0.035625 | 1,140.00 |
| Feb 10 2024 | 0.035722 | -0.000348 | -0.96% | 0.036037 | 0.03629 | 0.035078 | 2,003,175.00 |
